日亜鋼業(5658)の株価時系列情報
日亜鋼業(5658)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 325 | 327 | 322 | 325 | 102,600 |
| 2024/07/25 | 323 | 326 | 319 | 320 | 109,400 |
| 2024/07/24 | 327 | 330 | 325 | 327 | 50,300 |
| 2024/07/23 | 330 | 330 | 325 | 327 | 47,000 |
| 2024/07/22 | 334 | 335 | 329 | 332 | 117,300 |
| 2024/07/19 | 333 | 335 | 329 | 333 | 82,000 |
| 2024/07/18 | 325 | 335 | 325 | 333 | 55,500 |
| 2024/07/17 | 323 | 328 | 323 | 325 | 45,100 |
| 2024/07/16 | 322 | 325 | 320 | 320 | 53,700 |
| 2024/07/12 | 319 | 320 | 318 | 320 | 11,200 |
| 2024/07/11 | 314 | 322 | 314 | 320 | 60,700 |
| 2024/07/10 | 313 | 316 | 313 | 313 | 36,000 |
| 2024/07/09 | 322 | 322 | 308 | 312 | 170,800 |
| 2024/07/08 | 327 | 327 | 321 | 321 | 34,300 |
| 2024/07/05 | 333 | 333 | 323 | 325 | 86,600 |
| 2024/07/04 | 326 | 329 | 326 | 328 | 44,600 |
| 2024/07/03 | 323 | 326 | 323 | 323 | 33,300 |
| 2024/07/02 | 328 | 329 | 323 | 323 | 33,500 |
| 2024/07/01 | 327 | 329 | 325 | 327 | 29,000 |
| 2024/06/28 | 324 | 326 | 322 | 325 | 33,000 |
| 2024/06/27 | 323 | 325 | 323 | 323 | 14,500 |
| 2024/06/26 | 325 | 326 | 320 | 321 | 34,500 |
| 2024/06/25 | 320 | 325 | 320 | 325 | 24,300 |
| 2024/06/24 | 315 | 323 | 315 | 320 | 29,700 |
| 2024/06/21 | 315 | 321 | 315 | 317 | 55,000 |
| 2024/06/20 | 329 | 329 | 320 | 320 | 51,400 |
| 2024/06/19 | 327 | 331 | 327 | 329 | 43,300 |
| 2024/06/18 | 323 | 328 | 323 | 325 | 25,000 |
| 2024/06/17 | 324 | 325 | 320 | 321 | 25,200 |
| 2024/06/14 | 325 | 326 | 321 | 324 | 56,900 |
| 2024/06/13 | 317 | 321 | 316 | 317 | 29,200 |
| 2024/06/12 | 317 | 320 | 317 | 317 | 15,500 |
| 2024/06/11 | 318 | 322 | 316 | 316 | 35,000 |
| 2024/06/10 | 311 | 318 | 311 | 318 | 24,900 |
| 2024/06/07 | 314 | 314 | 308 | 310 | 26,800 |
| 2024/06/06 | 313 | 314 | 312 | 313 | 28,600 |
| 2024/06/05 | 317 | 317 | 312 | 312 | 21,300 |
| 2024/06/04 | 319 | 320 | 315 | 316 | 39,000 |
| 2024/06/03 | 315 | 320 | 315 | 317 | 20,800 |
| 2024/05/31 | 308 | 316 | 308 | 316 | 15,200 |
| 2024/05/30 | 306 | 311 | 305 | 307 | 35,600 |
| 2024/05/29 | 311 | 312 | 306 | 306 | 32,900 |
| 2024/05/28 | 310 | 314 | 310 | 310 | 8,800 |
| 2024/05/27 | 310 | 313 | 310 | 310 | 17,900 |
| 2024/05/24 | 306 | 311 | 306 | 310 | 15,000 |
| 2024/05/23 | 310 | 312 | 304 | 308 | 41,800 |
| 2024/05/22 | 320 | 321 | 310 | 310 | 35,700 |
| 2024/05/21 | 325 | 326 | 317 | 317 | 51,600 |
| 2024/05/20 | 328 | 330 | 323 | 323 | 44,800 |
| 2024/05/17 | 325 | 327 | 324 | 327 | 22,500 |
| 2024/05/16 | 327 | 327 | 321 | 324 | 47,800 |
| 2024/05/15 | 324 | 330 | 324 | 327 | 37,700 |
| 2024/05/14 | 326 | 329 | 322 | 324 | 33,300 |
| 2024/05/13 | 322 | 326 | 320 | 323 | 26,500 |
| 2024/05/10 | 322 | 326 | 320 | 323 | 16,500 |
| 2024/05/09 | 321 | 325 | 320 | 322 | 24,000 |
| 2024/05/08 | 319 | 322 | 319 | 320 | 14,500 |
| 2024/05/07 | 320 | 322 | 317 | 322 | 53,600 |
| 2024/05/02 | 312 | 315 | 311 | 315 | 40,300 |
| 2024/05/01 | 310 | 315 | 309 | 312 | 26,400 |
| 2024/04/30 | 308 | 315 | 308 | 310 | 37,500 |
| 2024/04/26 | 315 | 315 | 305 | 305 | 172,000 |
| 2024/04/25 | 318 | 318 | 313 | 315 | 31,000 |
| 2024/04/24 | 313 | 318 | 310 | 318 | 40,200 |
| 2024/04/23 | 313 | 314 | 310 | 313 | 14,600 |
| 2024/04/22 | 312 | 315 | 311 | 313 | 34,800 |
| 2024/04/19 | 320 | 320 | 307 | 307 | 98,100 |
| 2024/04/18 | 317 | 320 | 317 | 318 | 37,200 |
| 2024/04/17 | 324 | 324 | 313 | 320 | 87,300 |
| 2024/04/16 | 328 | 328 | 318 | 320 | 45,900 |
| 2024/04/15 | 323 | 329 | 323 | 327 | 45,600 |
| 2024/04/12 | 329 | 329 | 324 | 324 | 35,900 |
| 2024/04/11 | 324 | 329 | 323 | 329 | 26,800 |
| 2024/04/10 | 325 | 327 | 324 | 324 | 20,500 |
| 2024/04/09 | 324 | 328 | 323 | 325 | 25,000 |
| 2024/04/08 | 327 | 329 | 322 | 322 | 30,100 |
| 2024/04/05 | 326 | 327 | 323 | 324 | 57,000 |
| 2024/04/04 | 328 | 331 | 327 | 329 | 27,400 |
| 2024/04/03 | 322 | 328 | 322 | 324 | 21,800 |
| 2024/04/02 | 329 | 329 | 323 | 326 | 59,100 |
| 2024/04/01 | 332 | 332 | 327 | 329 | 55,300 |
| 2024/03/29 | 332 | 333 | 329 | 333 | 21,700 |
| 2024/03/28 | 335 | 335 | 329 | 329 | 52,500 |
| 2024/03/27 | 340 | 342 | 338 | 339 | 55,500 |
| 2024/03/26 | 336 | 339 | 336 | 339 | 21,300 |
| 2024/03/25 | 340 | 341 | 336 | 338 | 89,100 |
| 2024/03/22 | 343 | 343 | 336 | 339 | 79,900 |
| 2024/03/21 | 332 | 338 | 331 | 337 | 85,200 |
| 2024/03/19 | 330 | 332 | 327 | 330 | 73,000 |
| 2024/03/18 | 334 | 335 | 330 | 333 | 56,300 |
| 2024/03/15 | 330 | 335 | 330 | 335 | 26,700 |
| 2024/03/14 | 335 | 335 | 332 | 332 | 26,800 |
| 2024/03/13 | 337 | 337 | 331 | 334 | 38,100 |
| 2024/03/12 | 333 | 337 | 331 | 337 | 29,800 |
| 2024/03/11 | 342 | 342 | 333 | 336 | 127,900 |
| 2024/03/08 | 340 | 345 | 339 | 345 | 52,200 |
| 2024/03/07 | 343 | 346 | 339 | 341 | 78,600 |
| 2024/03/06 | 341 | 344 | 339 | 343 | 37,200 |
| 2024/03/05 | 340 | 344 | 339 | 341 | 33,300 |
| 2024/03/04 | 342 | 345 | 339 | 340 | 106,500 |
| 2024/03/01 | 350 | 350 | 339 | 339 | 166,600 |
| 2024/02/29 | 346 | 349 | 345 | 346 | 72,300 |
| 2024/02/28 | 344 | 353 | 343 | 346 | 159,000 |
| 2024/02/27 | 355 | 358 | 343 | 343 | 140,300 |
| 2024/02/26 | 351 | 360 | 347 | 348 | 289,400 |
| 2024/02/22 | 339 | 348 | 335 | 347 | 146,100 |
| 2024/02/21 | 340 | 341 | 338 | 338 | 29,300 |
| 2024/02/20 | 345 | 345 | 336 | 338 | 75,400 |
| 2024/02/19 | 335 | 348 | 335 | 345 | 120,400 |
| 2024/02/16 | 331 | 334 | 330 | 332 | 55,400 |
| 2024/02/15 | 336 | 336 | 327 | 327 | 38,400 |
| 2024/02/14 | 339 | 339 | 329 | 329 | 58,900 |
| 2024/02/13 | 332 | 340 | 332 | 339 | 81,000 |
| 2024/02/09 | 331 | 333 | 328 | 328 | 42,900 |
| 2024/02/08 | 335 | 336 | 331 | 334 | 29,700 |
| 2024/02/07 | 330 | 335 | 329 | 333 | 46,900 |
| 2024/02/06 | 328 | 332 | 325 | 329 | 83,700 |
| 2024/02/05 | 327 | 331 | 324 | 328 | 59,100 |
| 2024/02/02 | 330 | 332 | 323 | 329 | 101,700 |
| 2024/02/01 | 329 | 338 | 329 | 330 | 75,800 |
| 2024/01/31 | 337 | 341 | 333 | 334 | 124,800 |
| 2024/01/30 | 342 | 342 | 334 | 334 | 257,100 |
| 2024/01/29 | 335 | 340 | 335 | 340 | 32,300 |
| 2024/01/26 | 339 | 339 | 333 | 334 | 33,900 |
| 2024/01/25 | 334 | 340 | 334 | 336 | 37,400 |
| 2024/01/24 | 334 | 336 | 333 | 334 | 42,600 |
| 2024/01/23 | 340 | 340 | 332 | 332 | 75,600 |
| 2024/01/22 | 335 | 341 | 334 | 340 | 93,000 |
| 2024/01/19 | 335 | 335 | 326 | 331 | 58,900 |
| 2024/01/18 | 330 | 333 | 328 | 328 | 51,300 |
| 2024/01/17 | 333 | 336 | 329 | 329 | 104,900 |
| 2024/01/16 | 325 | 337 | 325 | 333 | 207,900 |
| 2024/01/15 | 317 | 325 | 317 | 323 | 56,200 |
| 2024/01/12 | 322 | 322 | 315 | 315 | 87,700 |
| 2024/01/11 | 322 | 326 | 322 | 325 | 46,200 |
| 2024/01/10 | 325 | 327 | 322 | 322 | 44,400 |
| 2024/01/09 | 329 | 329 | 322 | 326 | 54,900 |
| 2024/01/05 | 327 | 329 | 322 | 325 | 106,900 |
| 2024/01/04 | 322 | 327 | 319 | 327 | 102,000 |
| 2023/12/29 | 317 | 322 | 317 | 319 | 42,600 |
| 2023/12/28 | 316 | 321 | 316 | 319 | 16,200 |
| 2023/12/27 | 317 | 321 | 317 | 321 | 79,500 |
| 2023/12/26 | 315 | 319 | 315 | 317 | 37,300 |
| 2023/12/25 | 322 | 322 | 317 | 317 | 34,600 |
| 2023/12/22 | 320 | 323 | 317 | 321 | 51,600 |
| 2023/12/21 | 317 | 320 | 317 | 320 | 50,300 |
| 2023/12/20 | 327 | 327 | 318 | 320 | 109,300 |
| 2023/12/19 | 316 | 325 | 316 | 324 | 165,300 |
| 2023/12/18 | 310 | 315 | 309 | 315 | 43,900 |
| 2023/12/15 | 307 | 313 | 307 | 312 | 72,200 |
| 2023/12/14 | 306 | 308 | 303 | 306 | 51,600 |
| 2023/12/13 | 305 | 307 | 302 | 306 | 21,800 |
| 2023/12/12 | 305 | 308 | 303 | 305 | 47,500 |
| 2023/12/11 | 305 | 308 | 305 | 307 | 22,100 |
| 2023/12/08 | 306 | 307 | 303 | 303 | 42,200 |
| 2023/12/07 | 307 | 311 | 306 | 308 | 39,000 |
| 2023/12/06 | 308 | 311 | 307 | 309 | 38,500 |
| 2023/12/05 | 312 | 312 | 308 | 308 | 45,700 |
| 2023/12/04 | 312 | 313 | 310 | 312 | 29,500 |
| 2023/12/01 | 310 | 312 | 305 | 312 | 117,500 |
| 2023/11/30 | 305 | 308 | 304 | 308 | 40,400 |
| 2023/11/29 | 306 | 307 | 304 | 305 | 32,800 |
| 2023/11/28 | 304 | 307 | 303 | 306 | 24,500 |
| 2023/11/27 | 305 | 307 | 303 | 303 | 40,600 |
| 2023/11/24 | 305 | 307 | 303 | 305 | 14,900 |
| 2023/11/22 | 303 | 307 | 303 | 305 | 16,800 |
| 2023/11/21 | 303 | 306 | 303 | 303 | 14,800 |
| 2023/11/20 | 309 | 309 | 305 | 305 | 47,900 |
| 2023/11/17 | 301 | 307 | 298 | 307 | 27,200 |
| 2023/11/16 | 303 | 305 | 299 | 301 | 30,600 |
| 2023/11/15 | 305 | 306 | 303 | 303 | 15,500 |
| 2023/11/14 | 304 | 306 | 301 | 302 | 26,700 |
| 2023/11/13 | 305 | 309 | 303 | 303 | 65,200 |
| 2023/11/10 | 303 | 305 | 301 | 304 | 23,700 |
| 2023/11/09 | 300 | 305 | 300 | 305 | 48,700 |
| 2023/11/08 | 306 | 307 | 299 | 300 | 34,900 |
| 2023/11/07 | 309 | 310 | 305 | 306 | 36,300 |
| 2023/11/06 | 308 | 310 | 306 | 306 | 79,500 |
| 2023/11/02 | 305 | 308 | 303 | 306 | 60,700 |
| 2023/11/01 | 303 | 307 | 303 | 304 | 57,400 |
| 2023/10/31 | 295 | 304 | 293 | 302 | 132,100 |
| 2023/10/30 | 304 | 305 | 292 | 292 | 291,400 |
| 2023/10/27 | 301 | 305 | 301 | 304 | 37,300 |
| 2023/10/26 | 298 | 305 | 295 | 299 | 80,500 |
| 2023/10/25 | 288 | 301 | 287 | 301 | 146,000 |
| 2023/10/24 | 283 | 289 | 280 | 288 | 108,400 |
| 2023/10/23 | 285 | 286 | 282 | 283 | 58,400 |
| 2023/10/20 | 287 | 287 | 283 | 286 | 50,600 |
| 2023/10/19 | 285 | 288 | 284 | 286 | 52,200 |
| 2023/10/18 | 287 | 289 | 285 | 289 | 48,700 |
| 2023/10/17 | 291 | 291 | 285 | 288 | 59,700 |
| 2023/10/16 | 285 | 289 | 283 | 288 | 132,900 |
| 2023/10/13 | 287 | 289 | 283 | 285 | 72,000 |
| 2023/10/12 | 289 | 290 | 286 | 289 | 68,900 |
| 2023/10/11 | 295 | 295 | 288 | 288 | 85,800 |
| 2023/10/10 | 292 | 296 | 290 | 294 | 67,000 |
| 2023/10/06 | 290 | 293 | 288 | 290 | 45,300 |
| 2023/10/05 | 288 | 290 | 283 | 288 | 55,100 |
| 2023/10/04 | 286 | 290 | 282 | 282 | 88,800 |
| 2023/10/03 | 302 | 303 | 290 | 290 | 103,000 |